Dark

UBER20271217C50
UBER Dec 17 2027 50.00 Call (UBER271217C00050000)
option OPRA

EOD

Oct 1, 2026

23.80-4.800%(-1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.2500	24.2500	23.7000	23.8000	-4.800%	3	477	0.000%
2026-09-30	25.0000	25.1000	25.0000	25.0000	-2.153%	15	474	-4.800%
2026-09-29	25.1000	25.6100	25.1000	25.5500	+3.441%	38	476	-6.849%
2026-09-28	24.5000	24.7000	24.5000	24.7000	-2.756%	3	464	-3.644%
2026-09-25	25.3000	25.4000	25.1400	25.4000	+0.197%	6	463	-6.299%
2026-09-24	26.6500	26.6500	25.3500	25.3500	-1.092%	2	457	-6.114%
2026-09-23	25.7000	25.7800	25.4900	25.6300	-2.880%	15	455	-7.140%
2026-09-22	27.6000	27.6000	26.3900	26.3900	-1.530%	3	451	-9.814%
2026-09-21	26.7500	26.8000	26.6000	26.8000	+0.187%	5	450	-11.194%
2026-09-18	26.7500	26.7500	26.7300	26.7500	-0.926%	3	451	-11.028%
2026-09-17	26.5000	27.0000	26.5000	27.0000	-0.185%	12	451	-11.852%
2026-09-16	27.3000	27.3000	27.0500	27.0500	-3.462%	2	455	-12.015%
2026-09-15	28.0000	28.1500	28.0000	28.0200	-1.338%	12	453	-15.061%
2026-09-14	28.3500	28.4000	27.6600	28.4000	+2.232%	5	445	-16.197%
2026-09-11	28.9000	28.9000	27.7800	27.7800	-0.786%	2	443	-14.327%
2026-09-10	28.0000	28.0000	28.0000	28.0000	+1.083%	5	443	-15.000%
2026-09-09	28.3400	28.3400	27.5900	27.7000	-4.483%	14	438	-14.079%
2026-09-08	30.2500	30.2500	29.0000	29.0000	-7.643%	5	424	-17.931%
2026-09-03	31.4000	31.4000	31.4000	31.4000	-2.484%	15	418	-24.204%
2026-09-02	32.2000	32.2000	32.2000	32.2000	+6.446%	1	433	-26.087%
2026-08-31	31.2500	31.2500	30.2500	30.2500	-11.290%	6	433	-21.322%
2026-08-28	34.4000	34.4000	34.1000	34.1000	-2.096%	3	432	-30.205%
2026-08-26	35.1600	35.1600	34.8300	34.8300	-1.887%	6	429	-31.668%
2026-08-25	35.5000	35.5000	35.5000	35.5000	+3.138%	1	428	-32.958%
2026-08-24	34.4200	34.4200	34.4200	34.4200	+0.879%	1	428	-30.854%
2026-08-21	34.9000	34.9000	34.1200	34.1200	+0.471%	2	429	-30.246%
2026-08-20	34.3500	34.3500	33.9400	33.9600	+9.407%	5	429	-29.918%
2026-08-18	31.0400	31.0400	31.0400	31.0400	-1.616%	5	432	-23.325%
2026-08-17	31.0000	31.7700	31.0000	31.5500	+0.318%	8	430	-24.564%
2026-08-14	32.1000	32.1000	31.4500	31.4500	+0.801%	3	431	-24.324%
2026-08-12	31.5000	31.5000	31.2000	31.2000	-7.965%	2	433	-23.718%
2026-08-11	34.1500	34.1500	33.5000	33.9000	+2.262%	9	432	-29.794%
2026-08-10	32.8000	33.5000	32.7500	33.1500	+9.046%	14	430	-28.205%
2026-08-07	31.0000	31.0000	30.2500	30.4000	+12.384%	35	436	-21.711%
2026-08-06	26.0000	27.0500	25.9500	27.0500	+12.708%	13	458	-12.015%
2026-08-05	25.3000	25.3800	24.0000	24.0000	-15.789%	96	461	-0.833%
2026-08-04	28.3500	28.5000	28.3500	28.5000	+1.968%	6	401	-16.491%
2026-08-03	27.8000	27.9500	27.8000	27.9500	+5.273%	4	395	-14.848%
2026-07-31	26.8200	26.8900	26.5500	26.5500	+0.189%	7	391	-10.358%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-0.749%	3	394	-10.189%
2026-07-28	26.7000	26.7000	26.7000	26.7000	+16.340%	1	391	-10.861%
2026-07-27	22.9500	22.9500	22.9500	22.9500	-8.748%	1	390	+3.704%
2026-07-24	26.5000	26.7000	25.1500	25.1500	-4.300%	8	391	-5.368%
2026-07-23	26.2800	26.2800	26.2800	26.2800	-11.036%	1	386	-9.437%
2026-07-20	29.5400	29.5400	29.5400	29.5400	-3.935%	4	387	-19.431%
2026-07-16	30.7500	30.7500	30.7500	30.7500	+4.308%	1	391	-22.602%
2026-07-14	29.4800	29.4800	29.4800	29.4800	-7.003%	3	390	-19.267%
2026-07-13	32.6500	32.6500	31.7000	31.7000	+0.380%	3	392	-24.921%
2026-07-10	31.5800	31.5800	31.5800	31.5800	+2.366%	1	391	-24.636%
2026-07-08	30.8500	30.8500	30.8500	30.8500	+0.620%	10	390	-22.853%
2026-07-07	31.0000	31.0000	30.6600	30.6600	+2.200%	2	397	-22.374%
2026-07-06	30.2000	30.5000	30.0000	30.0000	-1.768%	4	395	-20.667%
2026-07-02	30.5400	30.5400	30.5400	30.5400	+1.800%	1	394	-22.069%
2026-06-30	31.0000	31.1500	30.0000	30.0000	-5.213%	3	394	-20.667%
2026-06-29	33.6000	34.3500	31.6500	31.6500	-1.186%	4	394	-24.803%
2026-06-26	30.5000	32.9500	30.5000	32.0300	+6.981%	10	396	-25.695%
2026-06-25	31.3500	32.4500	29.9400	29.9400	-4.008%	40	392	-20.508%
2026-06-24	28.2000	31.4500	28.0000	31.1900	+1.102%	10	400	-23.693%
2026-06-16	30.9500	30.9500	30.8500	30.8500	+0.982%	2	400	-22.853%
2026-06-15	28.9800	30.5500	28.9800	30.5500	+16.160%	5	401	-22.095%
2026-06-12	25.7500	26.3000	25.7500	26.3000	+3.137%	12	401	-9.506%
2026-06-11	25.5000	25.5000	25.5000	25.5000	-4.494%	2	401	-6.667%
2026-06-10	26.9800	27.0600	26.7000	26.7000	-2.909%	3	399	-10.861%
2026-06-09	27.5000	27.5000	27.5000	27.5000	-7.563%	1	397	-13.455%
2026-06-05	29.7500	29.7500	29.7500	29.7500	+1.536%	15	396	-20.000%
2026-05-29	29.3000	29.3000	29.3000	29.3000	+3.901%	1	381	-18.771%
2026-05-27	27.9500	28.5000	27.9500	28.2000	-11.875%	20	380	-15.603%
2026-05-18	32.0000	32.0000	32.0000	32.0000	+2.531%	5	362	-25.625%
2026-05-15	31.2100	31.2100	31.2100	31.2100	-5.567%	4	362	-23.742%
2026-05-11	32.7800	33.0500	32.7800	33.0500	+3.281%	22	358	-27.988%
2026-05-08	32.0000	32.0000	32.0000	32.0000	-9.859%	3	369	-25.625%
2026-05-06	35.5000	35.5000	35.5000	35.5000	+9.737%	1	369	-32.958%
2026-05-01	32.3500	32.3500	32.3500	32.3500	+2.050%	1	367	-26.430%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-3.939%	5	367	-24.921%
2026-04-22	33.0000	33.0000	33.0000	33.0000	-3.986%	1	367	-27.879%
2026-04-16	34.3700	34.3700	34.3700	34.3700	+7.912%	1	366	-30.754%
2026-04-14	31.8500	31.8500	31.8500	31.8500	+10.976%	2	367	-25.275%
2026-04-10	28.7000	28.7000	28.7000	28.7000	-5.030%	1	365	-17.073%
2026-04-06	30.2200	30.2200	30.2200	30.2200	+8.705%	1	365	-21.244%
2026-03-27	27.7900	27.8000	27.7900	27.8000	-10.323%	20	364	-14.388%
2026-03-24	31.6200	31.6200	30.9500	31.0000	-8.094%	12	344	-23.226%
2026-03-19	33.7300	33.7300	33.7300	33.7300	-4.852%	2	334	-29.440%
2026-03-17	35.4500	35.4500	35.4500	35.4500	+5.821%	1	332	-32.863%
2026-03-05	33.5000	33.5000	33.5000	33.5000	+14.569%	1	332	-28.955%
2026-02-24	29.2400	29.2400	29.2400	29.2400	-0.068%	18	331	-18.605%
2026-02-23	29.3000	29.3000	29.2600	29.2600	-6.067%	6	322	-18.660%
2026-02-20	31.1500	31.1500	31.1500	31.1500	+8.537%	1	322	-23.596%
2026-02-17	28.7000	28.7000	28.7000	28.7000	-0.692%	1	323	-17.073%
2026-02-12	28.8500	28.9000	28.8500	28.9000	-9.828%	2	323	-17.647%
2026-02-09	32.0000	32.0500	32.0000	32.0500	+2.233%	2	322	-25.741%
2026-02-04	32.2500	32.3500	31.3500	31.3500	-10.938%	121	322	-24.083%
2026-02-03	36.4000	36.4000	35.2000	35.2000	-6.133%	2	271	-32.386%
2026-02-02	37.5500	37.5500	37.5000	37.5000	+1.215%	2	271	-36.533%
2026-01-28	37.0000	37.0500	37.0000	37.0500	-5.000%	3	270	-35.762%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-1.266%	2	269	-38.974%
2026-01-23	39.5000	39.5000	39.5000	39.5000	-3.541%	2	269	-39.747%
2026-01-22	40.7000	40.9500	40.7000	40.9500	-0.122%	2	269	-41.880%
2026-01-21	41.0000	41.1500	41.0000	41.0000	+1.990%	240	270	-41.951%
2026-01-20	40.2000	40.2000	40.2000	40.2000	-4.830%	1	279	-40.796%
2026-01-06	42.2400	42.2400	42.2400	42.2400	+5.600%	1	280	-43.655%
2026-01-02	39.9500	40.0000	39.7100	40.0000	+2.433%	4	280	-40.500%
2025-12-31	39.0500	39.0500	39.0500	39.0500	-0.813%	2	283	-39.052%
2025-12-30	39.3300	39.4000	39.3300	39.3700	+3.333%	17	283	-39.548%
2025-12-23	38.1000	38.3000	36.9000	38.1000	+3.673%	13	273	-37.533%
2025-12-19	36.7400	36.7500	36.7400	36.7500	-2.000%	3	279	-35.238%
2025-12-18	37.5000	37.5000	37.5000	37.5000	-1.755%	2	280	-36.533%
2025-12-17	38.1700	38.1700	38.1700	38.1700	-4.144%	1	281	-37.647%
2025-12-15	39.8200	39.8200	39.8200	39.8200	-5.885%	7	280	-40.231%
2025-12-12	42.4000	42.7400	42.3100	42.3100	+1.707%	8	280	-43.749%
2025-12-10	42.0000	42.0000	41.5000	41.6000	-14.754%	3	280	-42.788%
2025-12-08	48.9500	48.9500	48.8000	48.8000	-0.428%	2	280	-51.230%
2025-12-05	49.0500	49.1500	49.0100	49.0100	+10.383%	3	280	-51.438%
2025-12-02	44.4000	44.4000	44.4000	44.4000	+1.370%	1	281	-46.396%
2025-12-01	44.5000	44.5000	43.8000	43.8000	-2.232%	3	282	-45.662%
2025-11-28	44.8000	44.8000	44.8000	44.8000	+3.345%	3	282	-46.875%
2025-11-26	43.3500	43.3500	43.3500	43.3500	+5.990%	1	283	-45.098%
2025-11-25	40.9000	40.9000	40.9000	40.9000	-1.136%	1	283	-41.809%
2025-11-24	41.3700	41.3700	41.3700	41.3700	-1.265%	3	283	-42.470%
2025-11-20	41.3000	41.9000	41.3000	41.9000	-9.209%	2	283	-43.198%
2025-11-18	48.7900	48.7900	46.1500	46.1500	-5.912%	3	283	-48.429%
2025-11-17	48.0000	49.0500	48.0000	49.0500	-0.909%	2	286	-51.478%
2025-11-04	49.5000	49.5000	49.5000	49.5000	-9.506%	5	285	-51.919%
2025-10-31	54.7000	54.7000	54.7000	54.7000	+2.434%	1	285	-56.490%
2025-10-29	53.0000	54.0000	52.7100	53.4000	+0.075%	22	286	-55.431%
2025-10-28	53.7500	53.7500	53.3600	53.3600	+2.124%	2	289	-55.397%
2025-10-24	52.2500	52.2500	52.2500	52.2500	+0.481%	1	290	-54.450%
2025-10-23	52.0000	52.0000	52.0000	52.0000	+4.313%	1	290	-54.231%
2025-10-22	49.8500	49.8500	49.8500	49.8500	-3.279%	1	290	-52.257%
2025-10-20	51.5400	51.5400	51.5400	51.5400	+4.121%	1	290	-53.822%
2025-10-17	49.5000	49.5000	49.5000	49.5000	+0.020%	3	290	-51.919%
2025-10-16	50.7800	50.7800	49.4900	49.4900	-4.459%	11	290	-51.909%
2025-10-13	51.8000	51.8000	51.8000	51.8000	-3.412%	1	300	-54.054%
2025-10-09	53.6300	53.6300	53.6300	53.6300	-5.281%	30	300	-55.622%
2025-10-07	56.6200	56.6200	56.6200	56.6200	-0.141%	5	303	-57.965%
2025-10-06	56.7000	56.7000	56.7000	56.7000	+6.679%	1	303	-58.025%
2025-10-02	53.1500	53.1500	53.1500	53.1500	-6.261%	1	303	-55.221%
2025-09-29	56.7000	56.7000	56.7000	56.7000	+3.053%	1	303	-58.025%
2025-09-25	55.0200	55.0200	55.0200	55.0200	-2.274%	4	304	-56.743%
2025-09-24	56.3000	56.3000	56.3000	56.3000	+1.441%	1	308	-57.726%
2025-09-23	55.5000	55.5000	55.5000	55.5000	+4.717%	5	308	-57.117%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+1.825%	1	308	-55.094%
2025-09-17	51.2800	52.0500	51.2800	52.0500	-5.587%	4	308	-54.275%
2025-09-16	55.1000	55.1300	55.1000	55.1300	+3.980%	7	310	-56.829%
2025-09-12	52.9500	53.0200	52.9500	53.0200	+0.607%	10	310	-55.111%
2025-09-11	52.7000	52.7000	52.7000	52.7000	+2.132%	2	310	-54.839%
2025-09-10	52.0000	52.0000	51.6000	51.6000	-0.116%	9	312	-53.876%
2025-09-09	51.6600	51.6600	51.6600	51.6600	+0.800%	1	312	-53.930%
2025-09-08	50.5000	51.2500	50.5000	51.2500	+5.670%	4	312	-53.561%
2025-09-05	47.0700	48.5000	47.0700	48.5000	-3.483%	6	312	-50.928%
2025-09-04	48.9000	50.2500	48.9000	50.2500	0.000%	4	309	-52.637%
2025-09-03	51.5000	51.5000	50.2500	50.2500	-0.495%	6	311	-52.637%
2025-09-02	50.5000	50.5000	50.5000	50.5000	+1.202%	1	311	-52.871%
2025-08-29	49.9000	49.9000	49.9000	49.9000	-6.467%	1	312	-52.305%
2025-08-26	53.3500	53.3500	53.3500	53.3500	-1.204%	9	312	-55.389%
2025-08-25	54.0000	54.0000	52.4000	54.0000	-0.552%	3	312	-55.926%
2025-08-22	54.3000	54.3000	54.3000	54.3000	+7.482%	2	312	-56.169%
2025-08-20	50.5200	50.5200	50.5200	50.5200	-4.966%	1	312	-52.890%
2025-08-19	53.2000	53.2000	53.1200	53.1600	+3.223%	6	312	-55.229%
2025-08-18	51.0000	51.5000	51.0000	51.5000	+2.386%	2	310	-53.786%
2025-08-15	49.6500	50.3000	49.6500	50.3000	+1.966%	3	311	-52.684%
2025-08-14	49.6000	49.6000	49.3300	49.3300	-0.404%	5	314	-51.753%
2025-08-12	50.0000	50.0000	49.5300	49.5300	+0.467%	3	314	-51.948%
2025-08-11	47.5500	49.3000	47.5500	49.3000	+3.138%	4	313	-51.724%
2025-08-08	52.1500	52.1900	47.8000	47.8000	+1.486%	4	314	-50.209%
2025-08-06	46.0000	47.1000	45.0000	47.1000	-2.686%	24	312	-49.469%
2025-08-05	48.2000	48.4000	48.2000	48.4000	+4.694%	2	312	-50.826%
2025-08-04	46.2300	46.2300	46.2300	46.2300	-2.571%	1	312	-48.518%
2025-07-31	45.8000	47.4500	45.8000	47.4500	+4.286%	3	313	-49.842%
2025-07-29	45.4500	45.5000	45.4500	45.5000	-7.351%	2	313	-47.692%
2025-07-28	49.2000	49.2000	49.1100	49.1100	-5.558%	33	313	-51.537%
2025-07-24	52.0000	52.0000	52.0000	52.0000	+5.627%	1	327	-54.231%
2025-07-23	49.2300	49.2300	49.2300	49.2300	-1.737%	3	327	-51.655%
2025-07-22	50.1000	50.1000	50.1000	50.1000	+0.805%	4	327	-52.495%
2025-07-21	49.7000	50.0000	49.7000	49.7000	+1.119%	4	327	-52.113%
2025-07-18	49.2000	49.4000	48.9000	49.1500	+0.347%	29	328	-51.577%
2025-07-17	49.1100	49.1100	48.8700	48.9800	-0.910%	4	327	-51.409%
2025-07-16	51.0000	51.0000	49.2000	49.4300	-9.303%	4	329	-51.851%
2025-07-11	54.7000	54.7000	54.5000	54.5000	-1.802%	14	328	-56.330%
2025-07-10	54.8900	55.6000	54.8900	55.5000	+0.909%	54	314	-57.117%
2025-07-09	55.5200	55.6500	55.0000	55.0000	-0.236%	26	310	-56.727%
2025-07-08	54.4000	55.2900	54.1000	55.1300	+1.156%	335	295	-56.829%
2025-07-07	54.5000	54.5000	54.5000	54.5000	+4.008%	1	155	-56.330%
2025-07-03	52.4000	52.4000	52.4000	52.4000	-0.964%	5	156	-54.580%
2025-07-02	52.9100	52.9100	52.9100	52.9100	+3.643%	2	156	-55.018%
2025-07-01	51.0500	51.0500	51.0500	51.0500	-1.219%	1	154	-53.379%
2025-06-30	51.6800	51.6800	51.6800	51.6800	+3.942%	3	153	-53.947%
2025-06-27	49.9000	49.9000	49.7200	49.7200	-2.701%	31	150	-52.132%
2025-06-26	51.1000	51.1000	51.1000	51.1000	+16.667%	5	124	-53.425%
2025-06-23	43.0000	43.8000	43.0000	43.8000	-0.455%	12	119	-45.662%
2025-06-20	44.0000	44.0000	44.0000	44.0000	-4.285%	10	128	-45.909%
2025-06-18	45.9700	45.9700	45.9700	45.9700	+1.704%	1	122	-48.227%
2025-06-16	45.5000	45.5000	45.1000	45.2000	+4.028%	3	122	-47.345%
2025-06-13	43.4500	43.4500	43.4500	43.4500	-4.295%	2	120	-45.224%
2025-06-12	45.6600	45.6600	45.4000	45.4000	-2.050%	2	119	-47.577%
2025-06-11	46.3500	46.3500	46.3500	46.3500	+1.179%	5	117	-48.652%
2025-06-10	46.9600	46.9700	45.8100	45.8100	-3.659%	14	117	-48.046%
2025-06-09	47.5500	47.5500	47.5500	47.5500	+4.505%	1	108	-49.947%
2025-06-06	46.0500	46.0500	45.5000	45.5000	+2.941%	36	108	-47.692%
2025-06-05	44.2000	44.2000	44.2000	44.2000	+0.844%	2	104	-46.154%
2025-06-04	44.4000	44.4000	43.3200	43.8300	+2.049%	7	102	-45.699%
2025-06-03	42.5300	43.0000	42.5300	42.9500	-3.786%	15	97	-44.587%
2025-05-30	44.6400	44.6400	44.6400	44.6400	+1.848%	4	90	-46.685%
2025-05-29	47.9500	47.9500	43.8300	43.8300	-11.005%	4	92	-45.699%
2025-05-28	49.2500	49.2500	49.2500	49.2500	+2.115%	1	90	-51.675%
2025-05-23	48.2300	48.2300	48.2300	48.2300	-0.351%	20	80	-50.653%
2025-05-22	48.4000	48.4000	48.4000	48.4000	-8.159%	1	80	-50.826%
2025-05-20	52.5900	53.3000	52.5900	52.7000	+1.346%	105	80	-54.839%
2025-05-19	52.5500	52.5500	52.0000	52.0000	0.000%	6	6	-54.231%

.dark-mode .mNrf3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mNrf3b{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20271217C50UBER Dec 17 2027 50.00 Call (UBER271217C00050000)option OPRA

UBER20271217C50
UBER Dec 17 2027 50.00 Call (UBER271217C00050000)
option OPRA